100,450€
1,26%
Echtzeit-Aktienkurs Advanced Drainage Systems
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 99,10 | 101,25 | 97,48 | 100,35 | 1,16% | - |
| 04.06.2025 | 97,40 | 99,85 | 97,00 | 99,20 | 1,72% | - |
| 03.06.2025 | 93,58 | 97,55 | 93,15 | 97,53 | 4,28% | - |
| 02.06.2025 | 96,93 | 96,93 | 92,05 | 93,53 | -3,28% | - |
| 30.05.2025 | 98,43 | 99,08 | 95,95 | 96,70 | -1,45% | - |
| 29.05.2025 | 95,85 | 98,55 | 95,50 | 98,13 | 2,48% | - |
| 28.05.2025 | 98,60 | 99,00 | 95,68 | 95,75 | -2,69% | - |
| 27.05.2025 | 97,48 | 98,90 | 95,88 | 98,40 | 0,72% | - |
| 26.05.2025 | 96,75 | 98,00 | 96,75 | 97,70 | 0,75% | - |
| 23.05.2025 | 98,50 | 98,63 | 95,63 | 96,98 | -1,57% | - |
| 22.05.2025 | 98,05 | 99,05 | 96,35 | 98,53 | 0,31% | - |
| 21.05.2025 | 104,50 | 104,50 | 97,73 | 98,23 | -6,32% | - |
| 20.05.2025 | 106,15 | 106,30 | 104,35 | 104,85 | -1,18% | - |
| 19.05.2025 | 109,20 | 109,20 | 105,40 | 106,10 | -2,84% | - |
| 16.05.2025 | 104,75 | 109,25 | 103,60 | 109,20 | 3,12% | - |
| 15.05.2025 | 108,95 | 108,95 | 89,48 | 105,90 | -2,89% | 92,00 |
| 14.05.2025 | 111,45 | 111,50 | 108,20 | 109,05 | -1,36% | - |
| 13.05.2025 | 110,50 | 112,30 | 109,60 | 110,55 | 0,00% | - |
| 12.05.2025 | 102,85 | 111,20 | 102,85 | 110,55 | 8,01% | - |
| 09.05.2025 | 103,30 | 103,85 | 102,00 | 102,35 | -0,92% | - |
| 08.05.2025 | 98,45 | 103,60 | 97,83 | 103,30 | 4,95% | - |
| 07.05.2025 | 99,95 | 100,33 | 95,68 | 98,43 | -1,01% | - |
| 06.05.2025 | 101,70 | 101,70 | 99,40 | 99,43 | -2,29% | - |
| 05.05.2025 | 101,65 | 102,90 | 101,10 | 101,75 | -0,97% | - |
| 02.05.2025 | 99,68 | 103,30 | 99,55 | 102,75 | 2,49% | - |
| 30.04.2025 | 99,60 | 100,45 | 97,08 | 100,25 | 0,58% | - |
| 29.04.2025 | 99,00 | 99,90 | 97,73 | 99,68 | 0,94% | - |
| 28.04.2025 | 97,55 | 99,85 | 97,00 | 98,75 | 0,48% | - |
| 25.04.2025 | 97,60 | 98,50 | 96,05 | 98,28 | 1,00% | - |
| 24.04.2025 | 93,43 | 97,50 | 92,20 | 97,30 | 3,87% | - |
| 23.04.2025 | 91,70 | 97,83 | 91,70 | 93,68 | 2,13% | - |
| 22.04.2025 | 87,90 | 91,78 | 87,83 | 91,73 | -0,14% | - |
| 17.04.2025 | 90,80 | 92,80 | 89,78 | 91,85 | 1,10% | - |
| 16.04.2025 | 93,03 | 93,03 | 89,50 | 90,85 | -2,29% | - |
| 15.04.2025 | 93,13 | 94,60 | 92,20 | 92,98 | -0,38% | - |
| 14.04.2025 | 93,45 | 95,20 | 91,83 | 93,33 | 0,51% | - |
| 11.04.2025 | 92,33 | 94,18 | 88,33 | 92,85 | 0,76% | - |
| 10.04.2025 | 98,90 | 99,33 | 90,60 | 92,15 | -6,99% | - |
| 09.04.2025 | 88,33 | 100,00 | 84,95 | 99,08 | 12,17% | - |
| 08.04.2025 | 91,20 | 94,88 | 87,18 | 88,33 | -3,58% | - |
| 07.04.2025 | 92,25 | 95,05 | 86,53 | 91,60 | -0,53% | - |
| 04.04.2025 | 93,36 | 93,36 | 87,10 | 92,09 | -1,66% | - |
| 03.04.2025 | 101,25 | 101,25 | 91,35 | 93,64 | -7,45% | - |
| 02.04.2025 | 100,85 | 101,38 | 98,07 | 101,18 | 0,15% | - |
| 01.04.2025 | 100,48 | 101,43 | 99,07 | 101,03 | 0,62% | - |
| 31.03.2025 | 99,87 | 101,05 | 96,66 | 100,40 | 0,42% | - |
| 28.03.2025 | 103,08 | 103,88 | 99,55 | 99,98 | -2,88% | - |
| 27.03.2025 | 104,20 | 104,53 | 101,58 | 102,95 | -1,34% | - |
| 26.03.2025 | 103,25 | 105,33 | 102,73 | 104,35 | 1,29% | - |
| 25.03.2025 | 102,85 | 103,73 | 101,75 | 103,03 | 0,22% | - |
| 24.03.2025 | 99,51 | 103,73 | 99,51 | 102,80 | 2,81% | - |
| 21.03.2025 | 101,05 | 101,30 | 98,19 | 99,99 | -0,98% | - |
| 20.03.2025 | 102,63 | 103,35 | 100,90 | 100,98 | -1,63% | - |
| 19.03.2025 | 100,43 | 103,50 | 100,43 | 102,65 | 2,40% | - |
| 18.03.2025 | 100,65 | 101,00 | 99,09 | 100,25 | -0,38% | - |
| 17.03.2025 | 99,71 | 101,53 | 98,96 | 100,63 | 0,84% | - |
| 14.03.2025 | 97,07 | 100,00 | 96,88 | 99,79 | 2,89% | 5,00 |
| 13.03.2025 | 100,75 | 101,78 | 96,87 | 96,99 | -3,66% | - |
| 12.03.2025 | 100,65 | 102,98 | 98,03 | 100,68 | 0,15% | - |
| 11.03.2025 | 104,93 | 105,10 | 99,56 | 100,53 | -4,28% | - |
| 10.03.2025 | 106,05 | 109,00 | 103,40 | 105,03 | -0,90% | - |
| 07.03.2025 | 105,18 | 106,28 | 102,53 | 105,98 | 0,76% | - |
| 06.03.2025 | 103,23 | 105,65 | 100,98 | 105,18 | 1,86% | - |
| 05.03.2025 | 101,00 | 103,28 | 99,78 | 103,25 | 2,03% | 17,00 |
| 04.03.2025 | 102,80 | 103,05 | 97,18 | 101,20 | -1,51% | - |
| 03.03.2025 | 107,35 | 108,33 | 102,43 | 102,75 | -4,33% | - |
| 28.02.2025 | 107,43 | 108,65 | 106,10 | 107,40 | -0,09% | 27,00 |
| 27.02.2025 | 108,63 | 109,23 | 106,78 | 107,50 | -0,83% | - |
| 26.02.2025 | 110,35 | 111,75 | 108,30 | 108,40 | -1,79% | - |
| 25.02.2025 | 108,98 | 111,15 | 108,53 | 110,38 | 1,28% | - |
| 24.02.2025 | 109,38 | 110,43 | 107,73 | 108,98 | -0,43% | - |
| 21.02.2025 | 111,90 | 113,55 | 109,10 | 109,45 | -2,34% | - |
| 20.02.2025 | 116,15 | 116,15 | 112,05 | 112,08 | -3,45% | - |
| 19.02.2025 | 121,40 | 122,08 | 116,05 | 116,08 | -4,48% | - |
| 18.02.2025 | 121,13 | 122,98 | 120,70 | 121,53 | 0,37% | - |
| 17.02.2025 | 120,93 | 121,53 | 120,83 | 121,08 | 0,12% | - |
| 14.02.2025 | 120,48 | 121,43 | 119,05 | 120,93 | 0,44% | - |
| 13.02.2025 | 120,18 | 121,20 | 119,33 | 120,40 | 0,42% | - |
| 12.02.2025 | 122,58 | 122,58 | 118,53 | 119,90 | -2,14% | - |
| 11.02.2025 | 121,43 | 125,93 | 120,05 | 122,53 | 0,91% | - |
| 10.02.2025 | 116,58 | 122,05 | 116,58 | 121,43 | 4,16% | - |
| 07.02.2025 | 113,45 | 117,98 | 112,83 | 116,58 | 3,14% | - |
| 06.02.2025 | 111,53 | 116,80 | 108,20 | 113,03 | 1,28% | 3,00 |
| 05.02.2025 | 113,23 | 113,80 | 109,80 | 111,60 | -1,41% | - |
| 04.02.2025 | 115,68 | 117,55 | 113,08 | 113,20 | -2,37% | - |
| 03.02.2025 | 115,68 | 116,90 | 112,48 | 115,95 | -0,41% | - |
| 31.01.2025 | 119,78 | 120,78 | 116,13 | 116,43 | -2,82% | - |
| 30.01.2025 | 118,48 | 120,43 | 117,60 | 119,80 | 0,86% | - |
| 29.01.2025 | 119,63 | 122,23 | 118,43 | 118,78 | -0,71% | - |
| 28.01.2025 | 119,18 | 120,48 | 117,95 | 119,63 | 0,36% | - |
| 27.01.2025 | 119,10 | 119,70 | 117,40 | 119,20 | 0,06% | - |
| 24.01.2025 | 121,45 | 121,55 | 118,28 | 119,13 | -2,02% | - |
| 23.01.2025 | 120,00 | 122,28 | 119,48 | 121,58 | 1,25% | - |
| 22.01.2025 | 120,10 | 120,63 | 118,80 | 120,08 | -0,08% | - |
| 21.01.2025 | 120,93 | 123,20 | 119,23 | 120,18 | -0,62% | - |
| 20.01.2025 | 121,80 | 121,90 | 120,78 | 120,93 | -0,82% | - |
| 17.01.2025 | 120,33 | 123,48 | 120,33 | 121,93 | 1,22% | - |
| 16.01.2025 | 118,85 | 120,70 | 118,33 | 120,45 | 1,28% | - |
| 15.01.2025 | 115,30 | 119,63 | 115,30 | 118,93 | 3,10% | - |
| 14.01.2025 | 112,50 | 115,53 | 112,15 | 115,35 | 2,53% | - |